日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

品川リフラクトリーズ(5351)の株価時系列情報

品川リフラクトリーズ(5351)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 135 136 133 136 39,000
2002/12/27 134 136 130 136 37,000
2002/12/26 129 135 129 135 28,000
2002/12/25 133 133 129 131 56,000
2002/12/24 130 133 128 128 96,000
2002/12/20 133 133 128 129 90,000
2002/12/19 128 131 128 131 54,000
2002/12/18 131 131 129 129 71,000
2002/12/17 136 136 128 129 121,000
2002/12/16 131 132 127 131 75,000
2002/12/13 132 133 128 131 203,000
2002/12/12 133 136 133 135 45,000
2002/12/11 139 139 134 135 48,000
2002/12/10 137 138 134 138 46,000
2002/12/09 135 138 135 136 37,000
2002/12/06 140 140 135 137 99,000
2002/12/05 138 143 137 141 36,000
2002/12/04 140 143 140 141 22,000
2002/12/03 141 142 139 139 45,000
2002/12/02 147 147 141 141 51,000
2002/11/29 138 144 138 142 140,000
2002/11/28 143 145 140 143 89,000
2002/11/27 145 150 145 148 128,000
2002/11/26 137 149 135 147 212,000
2002/11/25 138 140 136 140 52,000
2002/11/22 135 137 134 137 58,000
2002/11/21 135 139 133 134 60,000
2002/11/20 131 134 130 133 83,000
2002/11/19 135 136 131 131 103,000
2002/11/18 143 143 134 138 65,000
2002/11/15 134 138 134 138 62,000
2002/11/14 135 136 134 134 82,000
2002/11/13 138 139 135 135 47,000
2002/11/12 142 142 137 137 90,000
2002/11/11 145 145 141 143 31,000
2002/11/08 148 148 145 146 50,000
2002/11/07 147 153 145 147 77,000
2002/11/06 153 153 147 147 57,000
2002/11/05 150 153 147 153 80,000
2002/11/01 152 152 147 150 33,000
2002/10/31 155 159 150 155 69,000
2002/10/30 157 159 153 159 36,000
2002/10/29 153 159 153 154 67,000
2002/10/28 149 155 148 155 33,000
2002/10/25 151 154 149 154 38,000
2002/10/24 151 155 148 149 22,000
2002/10/23 148 155 146 154 64,000
2002/10/22 152 155 148 155 40,000
2002/10/21 156 156 150 152 31,000
2002/10/18 149 155 149 155 33,000
2002/10/17 154 155 146 147 59,000
2002/10/16 154 154 151 151 36,000
2002/10/15 154 154 150 153 24,000
2002/10/11 149 151 145 145 51,000
2002/10/10 142 147 140 147 56,000
2002/10/09 145 146 145 145 40,000
2002/10/08 149 149 146 147 41,000
2002/10/07 156 156 149 149 57,000
2002/10/04 161 162 156 156 93,000
2002/10/03 162 162 161 161 136,000
2002/10/02 163 163 161 162 41,000
2002/10/01 163 163 161 163 29,000
2002/09/30 168 168 162 164 23,000
2002/09/27 167 170 163 170 106,000
2002/09/26 165 170 162 166 96,000
2002/09/25 162 164 161 162 41,000
2002/09/24 161 164 161 164 185,000
2002/09/20 158 162 155 161 109,000
2002/09/19 156 159 154 156 97,000
2002/09/18 152 153 149 152 41,000
2002/09/17 154 154 151 154 37,000
2002/09/13 154 154 149 151 101,000
2002/09/12 150 152 149 151 23,000
2002/09/11 151 153 149 150 8,000
2002/09/10 148 150 148 150 42,000
2002/09/09 148 149 147 148 10,000
2002/09/06 146 147 145 146 74,000
2002/09/05 154 154 147 149 47,000
2002/09/04 148 154 145 149 86,000
2002/09/03 150 150 148 148 38,000
2002/09/02 151 151 150 151 44,000
2002/08/30 153 154 150 153 61,000
2002/08/29 153 155 152 152 24,000
2002/08/28 154 156 153 156 40,000
2002/08/27 156 158 153 156 27,000
2002/08/26 156 157 155 157 36,000
2002/08/23 154 156 153 156 34,000
2002/08/22 157 157 153 156 47,000
2002/08/21 153 157 151 156 54,000
2002/08/20 155 156 152 156 37,000
2002/08/19 156 156 151 153 76,000
2002/08/16 153 155 153 154 25,000
2002/08/15 156 156 153 155 22,000
2002/08/14 153 155 151 155 29,000
2002/08/13 155 156 152 152 34,000
2002/08/12 155 157 154 154 24,000
2002/08/09 155 155 152 155 59,000
2002/08/08 151 152 151 151 27,000
2002/08/07 152 153 150 151 49,000
2002/08/06 154 154 149 149 79,000
2002/08/05 157 157 154 155 14,000
2002/08/02 154 158 154 156 30,000
2002/08/01 159 159 155 155 33,000
2002/07/31 159 159 157 157 21,000
2002/07/30 159 159 156 157 13,000
2002/07/29 155 158 154 154 32,000
2002/07/26 158 158 155 155 39,000
2002/07/25 161 161 158 158 16,000
2002/07/24 158 159 157 157 25,000
2002/07/23 162 162 159 159 11,000
2002/07/22 165 165 158 158 68,000
2002/07/19 165 165 163 163 19,000
2002/07/18 164 170 159 169 81,000
2002/07/17 164 164 157 164 85,000
2002/07/16 159 162 158 159 42,000
2002/07/15 162 162 160 160 42,000
2002/07/12 162 162 162 162 29,000
2002/07/11 164 164 162 162 11,000
2002/07/10 166 166 164 165 11,000
2002/07/09 164 166 163 166 13,000
2002/07/08 169 169 165 166 12,000
2002/07/05 168 168 163 164 20,000
2002/07/04 168 168 165 165 15,000
2002/07/03 166 168 164 168 20,000
2002/07/02 162 164 160 163 26,000
2002/07/01 166 168 162 162 21,000
2002/06/28 158 161 158 161 16,000
2002/06/27 158 159 158 158 10,000
2002/06/26 162 162 158 158 22,000
2002/06/25 160 166 160 165 21,000
2002/06/24 165 166 162 165 49,000
2002/06/21 162 162 158 159 16,000
2002/06/20 159 160 157 158 63,000
2002/06/19 162 162 160 160 52,000
2002/06/18 170 170 162 166 42,000
2002/06/17 170 170 161 161 50,000
2002/06/14 165 167 165 165 173,000
2002/06/13 174 174 167 168 30,000
2002/06/12 170 171 170 170 39,000
2002/06/11 171 171 170 170 16,000
2002/06/10 170 172 169 171 45,000
2002/06/07 171 172 170 172 66,000
2002/06/06 173 174 171 172 43,000
2002/06/05 174 174 171 171 69,000
2002/06/04 174 175 172 174 37,000
2002/06/03 177 177 173 174 53,000
2002/05/31 178 178 172 172 21,000
2002/05/30 176 178 171 174 82,000
2002/05/29 181 182 177 179 146,000
2002/05/28 174 183 174 182 327,000
2002/05/27 171 174 170 171 101,000
2002/05/24 172 172 168 172 103,000
2002/05/23 172 173 171 173 62,000
2002/05/22 168 173 167 173 156,000
2002/05/21 169 169 165 167 40,000
2002/05/20 165 168 164 167 59,000
2002/05/17 163 164 162 163 50,000
2002/05/16 162 163 161 163 68,000
2002/05/15 162 162 161 161 23,000
2002/05/14 161 162 161 161 15,000
2002/05/13 163 164 163 163 21,000
2002/05/10 162 165 162 162 14,000
2002/05/09 163 165 162 162 34,000
2002/05/08 162 164 161 163 34,000
2002/05/07 164 164 161 162 32,000
2002/05/02 166 167 165 165 25,000
2002/05/01 170 170 165 165 40,000
2002/04/30 166 166 164 165 22,000
2002/04/26 168 170 167 167 38,000
2002/04/25 170 170 169 169 61,000
2002/04/24 167 170 167 170 130,000
2002/04/23 166 169 166 167 46,000
2002/04/22 169 169 164 169 78,000
2002/04/19 165 168 163 168 84,000
2002/04/18 165 166 164 165 23,000
2002/04/17 165 166 164 166 40,000
2002/04/16 164 164 161 164 28,000
2002/04/15 159 164 159 164 19,000
2002/04/12 161 162 159 159 84,000
2002/04/11 167 167 162 162 32,000
2002/04/10 167 167 162 166 43,000
2002/04/09 166 168 164 164 56,000
2002/04/08 165 166 165 166 18,000
2002/04/05 165 166 164 164 44,000
2002/04/04 162 166 162 165 53,000
2002/04/03 158 162 158 162 27,000
2002/04/02 157 165 156 157 49,000
2002/04/01 165 165 158 163 58,000
2002/03/29 164 164 162 163 24,000
2002/03/28 167 167 164 165 32,000
2002/03/27 166 168 165 168 39,000
2002/03/26 169 169 166 166 54,000
2002/03/25 170 173 170 170 62,000
2002/03/22 168 173 167 173 107,000
2002/03/20 175 175 167 168 170,000
2002/03/19 171 171 167 170 87,000
2002/03/18 174 174 169 169 86,000
2002/03/15 166 168 166 167 23,000
2002/03/14 168 168 164 164 134,000
2002/03/13 169 170 167 169 102,000
2002/03/12 175 177 170 170 119,000
2002/03/11 167 170 165 170 125,000
2002/03/08 163 165 162 163 325,000
2002/03/07 165 166 162 163 86,000
2002/03/06 165 168 161 162 128,000
2002/03/05 170 170 164 165 197,000
2002/03/04 168 170 165 166 185,000
2002/03/01 164 165 160 165 117,000
2002/02/28 166 170 163 164 255,000
2002/02/27 162 165 161 164 130,000
2002/02/26 161 165 160 161 99,000
2002/02/25 160 163 159 159 189,000
2002/02/22 155 157 153 156 153,000
2002/02/21 154 155 151 153 108,000
2002/02/20 153 153 151 152 83,000
2002/02/19 153 153 150 153 188,000
2002/02/18 154 155 151 153 162,000
2002/02/15 153 154 150 150 147,000
2002/02/14 153 158 151 151 215,000
2002/02/13 151 153 150 150 146,000
2002/02/12 153 153 150 150 122,000
2002/02/08 155 155 149 150 118,000
2002/02/07 149 152 148 150 64,000
2002/02/06 148 150 148 150 33,000
2002/02/05 151 151 148 151 32,000
2002/02/04 149 151 149 151 22,000
2002/02/01 151 151 148 148 63,000
2002/01/31 155 155 150 151 76,000
2002/01/30 150 154 150 154 19,000
2002/01/29 151 154 151 154 11,000
2002/01/28 152 154 151 154 41,000
2002/01/25 153 153 152 153 63,000
2002/01/24 155 157 153 153 31,000
2002/01/23 156 158 156 156 27,000
2002/01/22 161 161 155 160 26,000
2002/01/21 159 162 154 162 45,000
2002/01/18 150 159 149 159 30,000
2002/01/17 152 152 148 149 23,000
2002/01/16 151 152 150 151 39,000
2002/01/15 152 153 151 151 63,000
2002/01/11 157 157 152 152 56,000
2002/01/10 156 156 154 154 19,000
2002/01/09 154 156 154 156 30,000
2002/01/08 155 162 155 155 49,000
2002/01/07 163 165 162 162 21,000
2002/01/04 158 165 155 164 32,000

このページの先頭へ